Shaanxi Beiyuan Chemical Industry Group Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	4.070	4.090	4.020	4.040	3.984	25,521,650
2026-04-17	4.110	4.120	4.060	4.080	4.024	18,566,872
2026-04-16	4.090	4.130	4.090	4.120	4.063	15,511,089
2026-04-15	4.150	4.170	4.080	4.100	4.044	26,494,170
2026-04-14	4.230	4.260	4.120	4.160	4.103	38,796,932
2026-04-13	4.240	4.280	4.160	4.260	4.201	28,197,080
2026-04-10	4.270	4.290	4.230	4.240	4.182	27,068,600
2026-04-09	4.210	4.350	4.200	4.280	4.221	50,759,758
2026-04-08	4.210	4.240	4.140	4.240	4.182	63,448,736
2026-04-07	4.090	4.290	4.030	4.270	4.211	48,563,308
2026-04-03	4.240	4.250	4.080	4.090	4.034	30,661,606
2026-04-02	4.220	4.280	4.210	4.250	4.192	24,030,303
2026-04-01	4.160	4.300	4.160	4.230	4.172	43,602,571
2026-03-31	4.300	4.340	4.120	4.130	4.073	46,996,037
2026-03-30	4.310	4.380	4.220	4.320	4.261	37,192,261
2026-03-27	4.220	4.390	4.220	4.340	4.280	44,939,201
2026-03-26	4.240	4.360	4.220	4.280	4.221	45,922,241
2026-03-25	4.200	4.280	4.170	4.250	4.192	41,778,945
2026-03-24	4.170	4.300	4.050	4.270	4.211	60,910,390
2026-03-23	4.100	4.430	4.030	4.190	4.132	93,437,933
2026-03-20	4.290	4.310	4.110	4.130	4.073	63,132,191
2026-03-19	4.420	4.500	4.310	4.330	4.270	68,165,290
2026-03-18	4.430	4.460	4.310	4.360	4.300	48,271,580
2026-03-17	4.490	4.660	4.430	4.440	4.379	60,691,274
2026-03-16	4.730	4.830	4.510	4.510	4.448	89,122,634
2026-03-13	4.610	4.840	4.610	4.710	4.645	127,844,285
2026-03-12	4.650	4.780	4.580	4.650	4.586	144,339,490
2026-03-11	4.280	4.570	4.250	4.560	4.497	92,478,777
2026-03-10	4.420	4.480	4.280	4.290	4.231	94,605,926
2026-03-09	4.650	4.890	4.490	4.500	4.438	135,258,199
2026-03-06	4.330	4.500	4.290	4.480	4.418	59,380,821
2026-03-05	4.300	4.380	4.240	4.330	4.270	39,298,120
2026-03-04	4.230	4.340	4.220	4.250	4.192	30,673,537
2026-03-03	4.420	4.430	4.270	4.290	4.231	56,843,832
2026-03-02	4.440	4.520	4.420	4.460	4.399	38,171,100
2026-02-27	4.400	4.480	4.380	4.460	4.399	31,465,460
2026-02-26	4.460	4.540	4.400	4.430	4.369	42,607,050
2026-02-25	4.370	4.560	4.370	4.460	4.399	58,325,670
2026-02-24	4.370	4.430	4.310	4.370	4.310	40,483,970
2026-02-13	4.300	4.360	4.270	4.320	4.261	30,260,706
2026-02-12	4.300	4.420	4.250	4.340	4.280	54,427,352
2026-02-11	4.170	4.370	4.150	4.320	4.261	65,304,190
2026-02-10	4.220	4.230	4.130	4.180	4.122	32,575,144
2026-02-09	4.140	4.260	4.120	4.230	4.172	46,257,037
2026-02-06	4.080	4.180	4.050	4.130	4.073	23,608,880
2026-02-05	4.150	4.170	4.080	4.100	4.044	24,503,489
2026-02-04	4.100	4.180	4.100	4.160	4.103	31,496,880
2026-02-03	4.090	4.120	4.050	4.100	4.044	31,605,070
2026-02-02	4.330	4.330	4.050	4.060	4.004	59,480,458
2026-01-30	4.280	4.380	4.240	4.340	4.280	47,971,765
2026-01-29	4.180	4.440	4.180	4.320	4.261	77,726,571
2026-01-28	4.060	4.200	4.060	4.160	4.103	33,848,020
2026-01-27	4.140	4.180	4.050	4.080	4.024	37,821,810
2026-01-26	4.130	4.220	4.130	4.150	4.093	32,695,791
2026-01-23	4.150	4.180	4.130	4.150	4.093	28,888,050
2026-01-22	4.100	4.170	4.070	4.150	4.093	31,575,168
2026-01-21	4.110	4.140	4.050	4.100	4.044	25,639,500
2026-01-20	4.030	4.140	4.020	4.120	4.063	37,442,530
2026-01-19	3.910	4.100	3.890	4.090	4.034	54,399,065
2026-01-16	3.970	3.980	3.900	3.920	3.866	22,041,732

← NewerPage 3 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.0500 CNY
2025-07-07	0.1000 CNY
2024-06-26	0.1000 CNY
2023-11-03	0.3000 CNY
2023-06-26	0.2600 CNY
2022-06-01	0.3850 CNY
2021-05-26	0.2500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.